NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:16700.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220601C16700000 | 2022-05-05 9:30AM EDT | 2022-06-01 | 1.90 | 0.00 | 0.45 | 0.00 | - | - | 1 | 69.73% |
| NDXP220603C16700000 | 2022-04-18 3:43PM EDT | 2022-06-03 | 5.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 63.28% |
| NDX220617C16700000 | 2022-04-26 10:55AM EDT | 2022-06-17 | 5.04 | 0.10 | 0.75 | 0.00 | - | 1 | 35 | 42.49% |
| NDX220715C16700000 | 2022-04-22 9:49AM EDT | 2022-07-15 | 15.70 | 0.75 | 2.50 | 0.00 | - | 1 | 171 | 32.11% |
| NDX220819C16700000 | 2022-04-25 12:49PM EDT | 2022-08-19 | 29.35 | 2.40 | 5.20 | 0.00 | - | 2 | 231 | 26.90% |
| NDX220916C16700000 | 2022-04-07 3:57PM EDT | 2022-09-16 | 184.15 | 19.40 | 23.10 | 0.00 | - | 4 | 16 | 28.85% |
| NDX221021C16700000 | 2022-05-23 9:30AM EDT | 2022-10-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX221118C16700000 | 2022-04-20 10:08AM EDT | 2022-11-18 | 177.35 | 11.60 | 24.40 | 0.00 | - | - | 1 | 23.36% |
| NDX221216C16700000 | 2022-04-13 3:59PM EDT | 2022-12-16 | 271.60 | 53.10 | 59.10 | 0.00 | - | 2 | 12 | 25.56% |
| NDX230120C16700000 | 2022-04-29 1:20PM EDT | 2023-01-20 | 145.99 | 56.10 | 61.80 | 0.00 | - | 1 | 2 | 23.84% |
| NDX230217C16700000 | 2022-05-05 9:36AM EDT | 2023-02-17 | 188.80 | 70.30 | 82.10 | 0.00 | - | - | 1 | 23.98% |
| NDX231215C16700000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,310.00 | 2,017.00 | 2,217.00 | 0.00 | - | 1 | 5 | 56.57% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220603P16700000 | 2022-05-13 10:03AM EDT | 2022-06-03 | 4,407.10 | 4,462.90 | 4,479.60 | 0.00 | - | 2 | 2 | 70.67% |
| NDX220617P16700000 | 2021-11-23 4:23PM EDT | 2022-06-17 | 1,343.50 | 1,216.70 | 1,234.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220715P16700000 | 2022-02-25 3:55PM EDT | 2022-07-15 | 2,680.74 | 2,001.80 | 2,080.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX220916P16700000 | 2021-11-23 10:58AM EDT | 2022-09-16 | 1,514.20 | 1,475.50 | 1,500.20 | 0.00 | - | - | 1 | 0.00% |
| NDX221216P16700000 | 2021-11-24 11:08AM EDT | 2022-12-16 | 1,849.10 | 1,688.30 | 1,728.20 | 0.00 | - | 10 | 22 | 0.00% |
| NDX231215P16700000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,881.00 | 2,230.00 | 2,430.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
